Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 27.48 28.43 26.70 28.25 30,224,234 +0.60(+2.18%)
Jun 27, 2013 27.89 28.06 27.57 27.65 13,318,070 +0.21(+0.76%)
Jun 26, 2013 27.00 27.56 26.97 27.44 12,823,663 +0.65(+2.42%)
Jun 25, 2013 26.81 27.06 26.60 26.79 12,285,355 +0.20(+0.73%)
Jun 24, 2013 26.69 26.85 26.31 26.60 10,693,803 -0.28(-1.02%)
Jun 21, 2013 26.98 27.23 26.65 26.87 11,376,396 -0.09(-0.35%)
Jun 20, 2013 27.21 27.34 26.90 26.97 11,070,993 -0.43(-1.57%)
Jun 19, 2013 27.57 27.66 27.39 27.40 10,394,181 -0.18(-0.64%)
Jun 18, 2013 27.44 27.62 27.34 27.57 10,222,293 +0.09(+0.34%)
Jun 17, 2013 27.68 27.83 27.43 27.48 8,466,501 +0.02(+0.08%)
Jun 14, 2013 27.34 27.69 27.34 27.46 5,885,147 +0.06(+0.21%)
Jun 13, 2013 27.20 27.47 27.08 27.40 8,831,534 +0.16(+0.57%)
Jun 12, 2013 27.76 27.76 27.22 27.25 6,133,268 -0.33(-1.19%)
Jun 11, 2013 27.64 27.93 27.50 27.57 6,243,547 -0.39(-1.41%)
Jun 10, 2013 27.91 28.16 27.84 27.97 6,175,710 +0.13(+0.46%)
Jun 07, 2013 27.72 27.99 27.62 27.84 6,009,224 +0.26(+0.95%)
Jun 06, 2013 27.39 27.59 27.16 27.58 5,366,421 +0.18(+0.66%)
Jun 05, 2013 27.77 27.93 27.33 27.40 6,993,005 -0.46(-1.64%)
Jun 04, 2013 28.06 28.20 27.65 27.85 7,648,146 -0.11(-0.40%)
Jun 03, 2013 27.33 27.99 27.11 27.97 11,428,710 +0.61(+2.22%)
May 31, 2013 27.60 28.01 27.36 27.36 8,417,849 -0.33(-1.20%)
May 30, 2013 27.93 28.09 27.68 27.69 6,710,988 -0.14(-0.49%)
May 29, 2013 27.82 27.93 27.59 27.83 6,242,821 -0.15(-0.55%)
May 28, 2013 28.11 28.35 27.87 27.98 8,801,513 +0.22(+0.78%)
May 24, 2013 27.71 27.80 27.22 27.77 8,500,350 -0.24(-0.85%)
May 23, 2013 28.29 28.37 27.90 28.00 9,755,341 -0.50(-1.74%)
May 22, 2013 28.85 29.00 28.34 28.50 9,379,678 -0.34(-1.20%)
May 21, 2013 28.89 28.94 28.73 28.84 7,314,011 -0.04(-0.15%)
May 20, 2013 28.86 28.96 28.77 28.89 6,177,202 +0.00(+0.02%)
May 17, 2013 28.51 28.94 28.48 28.88 7,032,774 +0.39(+1.37%)
May 16, 2013 29.08 29.22 28.37 28.50 8,693,947 -0.61(-2.11%)
May 15, 2013 29.09 29.19 28.94 29.11 5,980,319 +0.52(+1.83%)
May 13, 2013 28.53 28.65 28.44 28.59 4,274,594 -0.05(-0.17%)
May 10, 2013 28.24 28.65 28.16 28.64 7,516,052 +0.45(+1.60%)
May 09, 2013 28.26 28.54 28.15 28.19 5,013,176 -0.07(-0.25%)
May 08, 2013 28.17 28.35 28.16 28.26 7,062,570 -0.00(-0.02%)
May 07, 2013 28.39 28.46 28.22 28.26 7,121,452 -0.02(-0.08%)
May 06, 2013 28.48 28.54 28.20 28.28 5,372,909 -0.26(-0.91%)
May 03, 2013 28.16 28.65 28.00 28.54 7,861,138 +0.54(+1.94%)
May 02, 2013 28.08 28.11 27.84 28.00 6,337,829 -0.02(-0.06%)
May 01, 2013 28.11 28.43 27.95 28.02 8,959,972 -0.11(-0.38%)
Apr 30, 2013 27.74 28.20 27.71 28.12 11,420,067 +0.43(+1.55%)
Apr 29, 2013 27.42 27.77 27.25 27.70 6,609,657 +0.33(+1.20%)
Apr 26, 2013 27.49 27.48 27.23 27.37 5,457,414 -0.08(-0.29%)
Apr 25, 2013 27.25 27.63 27.23 27.45 4,940,922 +0.24(+0.88%)
Apr 24, 2013 27.35 27.42 27.15 27.21 4,712,735 -0.07(-0.24%)
Apr 23, 2013 27.25 27.39 27.08 27.27 6,920,040 +0.14(+0.52%)
Apr 22, 2013 27.01 27.19 26.81 27.13 6,702,649 +0.19(+0.72%)
Apr 19, 2013 26.79 26.99 26.65 26.94 7,658,785 +0.33(+1.23%)
Apr 18, 2013 26.96 27.06 26.40 26.61 6,802,621 -0.32(-1.18%)
Apr 17, 2013 26.61 27.11 26.54 26.93 11,801,580 +0.18(+0.66%)
Apr 16, 2013 26.55 26.77 26.39 26.75 6,739,636 +0.37(+1.39%)
Apr 15, 2013 26.74 26.94 26.39 26.39 7,533,619 -0.40(-1.50%)
Apr 12, 2013 27.01 27.08 26.72 26.79 6,263,642 -0.27(-1.01%)
Apr 11, 2013 26.70 27.14 26.67 27.06 9,938,431 +0.40(+1.51%)
Apr 10, 2013 26.50 26.78 26.50 26.66 6,729,166 +0.18(+0.67%)
Apr 09, 2013 26.45 26.59 26.22 26.48 7,549,989 -0.03(-0.10%)
Apr 08, 2013 26.08 26.51 26.01 26.51 9,060,989 +0.43(+1.66%)
Apr 05, 2013 25.90 26.11 25.79 26.08 6,999,601 -0.16(-0.62%)
Apr 04, 2013 26.00 26.31 25.98 26.24 5,652,919 +0.19(+0.73%)
Apr 03, 2013 26.18 26.32 25.89 26.05 8,619,447 +0.00(+0.02%)
Apr 02, 2013 25.81 26.26 25.81 26.05 10,550,070 +0.28(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.